FinancialContent is the trusted provider of stock market information to the media industry.
Annaly Capital Management Inc (NY: NLY)
9.400 USD  +0.050 (+0.53%)
Official Closing Price  /  Updated: 6:30 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 28, 2007 16.01 16.01 15.76 15.93 1,387,300 -0.03(-0.19%)
Sep 27, 2007 16.15 16.16 15.78 15.96 2,774,600 -0.19(-1.18%)
Sep 26, 2007 16.09 16.20 16.05 16.15 2,577,788 -0.02(-0.12%)
Sep 25, 2007 16.00 16.27 15.95 16.17 3,197,782 +0.08(+0.50%)
Sep 24, 2007 16.31 16.32 16.02 16.09 2,941,700 -0.20(-1.23%)
Sep 21, 2007 16.08 16.34 15.98 16.29 3,801,400 +0.45(+2.84%)
Sep 20, 2007 16.00 16.16 15.51 15.84 4,792,883 -0.51(-3.12%)
Sep 19, 2007 16.46 16.80 16.24 16.35 7,081,000 -0.07(-0.43%)
Sep 18, 2007 15.61 16.47 15.60 16.42 6,753,500 +0.90(+5.80%)
Sep 17, 2007 15.60 15.70 15.45 15.52 2,571,100 -0.08(-0.51%)
Sep 14, 2007 15.55 15.60 15.40 15.60 3,344,400 +0.05(+0.32%)
Sep 13, 2007 15.21 15.56 15.19 15.55 4,768,300 +0.54(+3.60%)
Sep 12, 2007 15.28 15.35 15.01 15.01 1,873,500 -0.24(-1.57%)
Sep 11, 2007 15.21 15.49 15.11 15.25 2,310,100 +0.04(+0.26%)
Sep 10, 2007 15.10 15.50 15.08 15.21 3,524,900 +0.24(+1.60%)
Sep 07, 2007 14.41 15.32 14.41 14.97 6,808,800 +0.70(+4.91%)
Sep 06, 2007 14.27 14.40 14.15 14.27 2,392,000 +0.00(+0.00%)
Sep 05, 2007 14.47 14.63 14.19 14.27 2,570,500 -0.31(-2.13%)
Sep 04, 2007 14.11 14.63 14.07 14.58 3,262,300 +0.49(+3.48%)
Aug 31, 2007 14.30 14.36 13.87 14.09 4,170,300 -0.01(-0.07%)
Aug 30, 2007 13.85 14.14 13.82 14.10 3,469,600 +0.25(+1.81%)
Aug 29, 2007 13.90 14.00 13.73 13.85 4,366,600 +0.18(+1.32%)
Aug 28, 2007 14.00 14.04 13.63 13.67 3,649,700 -0.33(-2.36%)
Aug 27, 2007 14.60 14.60 14.00 14.00 5,372,200 -0.81(-5.47%)
Aug 24, 2007 14.47 14.82 14.35 14.81 2,676,800 +0.39(+2.70%)
Aug 23, 2007 15.02 15.16 14.31 14.42 4,772,700 -0.61(-4.06%)
Aug 22, 2007 15.14 15.30 14.87 15.03 6,347,600 -0.04(-0.27%)
Aug 21, 2007 14.66 15.07 14.50 15.07 5,451,300 +0.41(+2.80%)
Aug 20, 2007 15.00 15.06 14.45 14.66 8,160,500 -0.09(-0.61%)
Aug 17, 2007 14.92 15.26 14.27 14.75 11,270,300 +0.72(+5.13%)
Aug 16, 2007 12.79 14.49 12.52 14.03 12,235,300 +0.88(+6.69%)
Aug 15, 2007 12.94 13.50 12.14 13.15 19,310,604 +0.12(+0.92%)
Aug 14, 2007 14.73 14.76 12.39 13.03 19,975,802 -1.79(-12.08%)
Aug 13, 2007 15.04 15.32 14.78 14.82 4,154,100 -0.15(-1.00%)
Aug 10, 2007 14.60 15.17 14.42 14.97 9,056,778 +0.06(+0.40%)
Aug 09, 2007 15.01 15.28 14.26 14.91 7,240,428 -0.41(-2.68%)
Aug 08, 2007 15.06 15.32 14.96 15.32 4,749,700 +0.16(+1.06%)
Aug 07, 2007 14.75 15.50 14.75 15.16 8,006,886 -0.39(-2.51%)
Aug 06, 2007 14.97 15.74 14.97 15.55 10,268,807 +0.52(+3.46%)
Aug 03, 2007 15.04 15.13 14.99 15.03 7,802,300 +0.04(+0.27%)
Aug 02, 2007 14.65 15.07 14.35 14.99 4,974,495 +0.26(+1.77%)
Aug 01, 2007 14.40 14.76 14.14 14.73 5,538,300 +0.28(+1.94%)
Jul 31, 2007 14.65 14.73 14.32 14.45 6,592,700 +0.02(+0.14%)
Jul 30, 2007 14.50 14.64 14.18 14.43 4,358,953 +0.09(+0.63%)
Jul 27, 2007 14.45 14.88 14.32 14.34 9,762,519 +0.14(+0.99%)
Jul 26, 2007 14.06 14.29 13.93 14.20 10,492,261 +0.14(+1.00%)
Jul 25, 2007 14.13 14.26 13.87 14.06 2,903,419 +0.04(+0.29%)
Jul 24, 2007 14.05 14.33 14.01 14.02 3,304,989 -0.13(-0.92%)
Jul 23, 2007 14.10 14.27 14.05 14.15 4,160,411 +0.10(+0.71%)
Jul 20, 2007 14.06 14.15 13.95 14.05 4,063,550 +0.00(+0.00%)
Jul 19, 2007 14.25 14.25 14.00 14.05 2,463,800 -0.07(-0.50%)
Jul 18, 2007 13.98 14.16 13.93 14.12 4,988,792 +0.04(+0.28%)
Jul 17, 2007 14.25 14.30 13.86 14.08 3,226,061 -0.12(-0.85%)
Jul 16, 2007 14.06 14.30 14.06 14.20 7,514,800 +0.12(+0.85%)
Jul 13, 2007 14.02 14.10 14.00 14.08 16,005,853 -0.11(-0.78%)
Jul 12, 2007 14.05 14.20 13.94 14.19 3,123,000 +0.09(+0.64%)
Jul 11, 2007 14.20 14.29 14.08 14.10 2,252,400 -0.07(-0.49%)
Jul 10, 2007 14.30 14.41 13.98 14.17 3,859,779 -0.49(-3.34%)
Jul 09, 2007 14.45 14.70 14.32 14.66 2,273,200 +0.21(+1.45%)
Jul 06, 2007 14.61 14.65 14.30 14.45 1,532,350 -0.16(-1.10%)
Jul 05, 2007 15.17 14.72 14.44 14.61 1,334,000 -0.01(-0.07%)
Jul 03, 2007 14.64 14.69 14.56 14.62 806,900 +0.03(+0.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.